Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
06 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
05 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
02 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | - |
01 Jun 2023 | 816.01 | 816.01 | 816.01 | 816.01 | 816.01 | 6 |
31 May 2023 | 834.98 | 834.98 | 825.00 | 825.00 | 825.00 | 47 |
30 May 2023 | 864.71 | 864.71 | 864.71 | 864.71 | 864.71 | 1 |
26 May 2023 | 847.47 | 855.00 | 847.47 | 855.00 | 855.00 | 55 |
25 May 2023 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 50 |
24 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | - |
23 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | - |
22 May 2023 | 930.38 | 930.38 | 930.38 | 930.38 | 930.38 | 1 |
19 May 2023 | 907.89 | 907.89 | 907.89 | 907.89 | 907.89 | 2 |
18 May 2023 | 917.09 | 917.09 | 917.09 | 917.09 | 917.09 | 1 |
17 May 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
16 May 2023 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | - |
15 May 2023 | 895.70 | 895.70 | 894.00 | 894.00 | 894.00 | 100 |
12 May 2023 | 922.13 | 922.13 | 906.75 | 906.75 | 906.75 | 113 |
11 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
10 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
09 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
08 May 2023 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | 5 |
05 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
04 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
03 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - |
02 May 2023 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 4 |
01 May 2023 | 918.70 | 928.70 | 918.70 | 928.70 | 928.70 | 4 |
28 Apr 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
27 Apr 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
26 Apr 2023 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 2 |
25 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
25 Apr 2023 | 7 Dividend | |||||
24 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
21 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
20 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
19 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
18 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
17 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
14 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
13 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
12 Apr 2023 | 879.75 | 901.00 | 879.75 | 900.00 | 893.00 | 17 |
11 Apr 2023 | 896.00 | 920.70 | 896.00 | 917.55 | 910.41 | 5 |
10 Apr 2023 | 894.95 | 894.95 | 894.95 | 894.95 | 887.99 | - |
06 Apr 2023 | 894.95 | 894.95 | 894.95 | 894.95 | 887.99 | 1 |
05 Apr 2023 | 906.00 | 906.00 | 900.00 | 900.00 | 893.00 | 5 |
04 Apr 2023 | 897.50 | 897.50 | 897.50 | 897.50 | 890.52 | 2 |
03 Apr 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | - |
31 Mar 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 893.00 | 7 |
30 Mar 2023 | 888.00 | 888.00 | 888.00 | 888.00 | 881.09 | 2 |
29 Mar 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 873.16 | 2 |
28 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 854.10 | - |
27 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 854.10 | - |
24 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 854.10 | - |
23 Mar 2023 | 860.80 | 860.80 | 860.80 | 860.80 | 854.10 | 9 |
22 Mar 2023 | 824.00 | 824.00 | 824.00 | 824.00 | 817.59 | - |
21 Mar 2023 | 824.00 | 824.00 | 824.00 | 824.00 | 817.59 | - |
20 Mar 2023 | 826.00 | 826.00 | 824.00 | 824.00 | 817.59 | 8 |
17 Mar 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 788.57 | - |
16 Mar 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 788.57 | - |
15 Mar 2023 | 801.00 | 801.00 | 794.75 | 794.75 | 788.57 | 37 |
14 Mar 2023 | 839.00 | 839.00 | 839.00 | 839.00 | 832.47 | 2 |
13 Mar 2023 | 803.00 | 828.00 | 803.00 | 828.00 | 821.56 | 147 |
10 Mar 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 816.60 | - |
09 Mar 2023 | 823.00 | 823.00 | 823.00 | 823.00 | 816.60 | - |
08 Mar 2023 | 849.50 | 849.50 | 823.00 | 823.00 | 816.60 | 2 |
07 Mar 2023 | 842.00 | 850.75 | 842.00 | 850.75 | 844.13 | 2 |
06 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | - |
03 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | - |
02 Mar 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | 28 |
01 Mar 2023 | 850.99 | 850.99 | 850.99 | 850.99 | 844.37 | - |
28 Feb 2023 | 850.99 | 850.99 | 850.99 | 850.99 | 844.37 | - |
27 Feb 2023 | 850.00 | 850.99 | 850.00 | 850.99 | 844.37 | 11 |
24 Feb 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 818.58 | 1 |
23 Feb 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 853.31 | - |
22 Feb 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 853.31 | 1 |
21 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | 50 |
17 Feb 2023 | 846.00 | 846.00 | 846.00 | 846.00 | 839.42 | 40 |
16 Feb 2023 | 877.00 | 877.00 | 877.00 | 877.00 | 870.18 | 1 |
15 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | - |
14 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | - |
13 Feb 2023 | 851.00 | 851.00 | 851.00 | 851.00 | 844.38 | 1 |
10 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
09 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
08 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
07 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
06 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
03 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
02 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
01 Feb 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
31 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | - |
30 Jan 2023 | 837.00 | 837.00 | 837.00 | 837.00 | 830.49 | 1 |
27 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 864.23 | - |
26 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 864.23 | - |
25 Jan 2023 | 871.00 | 871.00 | 871.00 | 871.00 | 864.23 | - |
24 Jan 2023 | 840.00 | 871.00 | 840.00 | 871.00 | 864.23 | 71 |
23 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 825.53 | - |
20 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 825.53 | - |
19 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 825.53 | 1 |
18 Jan 2023 | 832.00 | 832.00 | 832.00 | 832.00 | 825.53 | - |
17 Jan 2023 | 857.00 | 857.00 | 832.00 | 832.00 | 825.53 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |